Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 5.413 5.436 5.413 5.436 256,151 +0.03(+0.64%)
Apr 27, 2018 5.424 5.424 5.396 5.401 93,566 -0.02(-0.42%)
Apr 26, 2018 5.442 5.442 5.413 5.424 147,409 +0.02(+0.32%)
Apr 25, 2018 5.407 5.407 5.390 5.407 149,492 +0.00(+0.00%)
Apr 24, 2018 5.413 5.413 5.396 5.407 188,469 +0.01(+0.11%)
Apr 23, 2018 5.367 5.401 5.361 5.401 246,421 +0.03(+0.64%)
Apr 20, 2018 5.396 5.396 5.361 5.367 79,903 -0.03(-0.53%)
Apr 19, 2018 5.396 5.401 5.384 5.396 90,903 +0.00(+0.00%)
Apr 18, 2018 5.430 5.436 5.396 5.396 213,834 -0.03(-0.53%)
Apr 17, 2018 5.447 5.453 5.424 5.424 222,573 -0.01(-0.16%)
Apr 16, 2018 5.416 5.433 5.410 5.433 129,280 +0.03(+0.63%)
Apr 13, 2018 5.376 5.414 5.376 5.399 258,379 +0.03(+0.53%)
Apr 12, 2018 5.353 5.387 5.353 5.370 246,428 +0.01(+0.21%)
Apr 11, 2018 5.348 5.359 5.342 5.359 191,835 +0.02(+0.32%)
Apr 10, 2018 5.348 5.370 5.342 5.342 245,041 -0.01(-0.11%)
Apr 09, 2018 5.348 5.348 5.336 5.348 147,807 +0.01(+0.11%)
Apr 06, 2018 5.342 5.348 5.331 5.342 192,015 +0.01(+0.11%)
Apr 05, 2018 5.325 5.348 5.325 5.336 216,412 +0.01(+0.11%)
Apr 04, 2018 5.314 5.342 5.291 5.331 169,595 -0.01(-0.11%)
Apr 03, 2018 5.297 5.336 5.297 5.336 148,580 +0.05(+0.86%)
Apr 02, 2018 5.331 5.342 5.291 5.291 170,959 -0.05(-0.85%)
Mar 29, 2018 5.336 5.336 5.336 0 +0.01(+0.21%)
Mar 28, 2018 5.308 5.325 5.279 5.325 118,954 +0.02(+0.43%)
Mar 27, 2018 5.314 5.325 5.291 5.302 129,058 -0.02(-0.43%)
Mar 26, 2018 5.302 5.325 5.291 5.325 96,222 +0.03(+0.54%)
Mar 23, 2018 5.314 5.319 5.285 5.297 182,659 +0.00(+0.00%)
Mar 22, 2018 5.308 5.314 5.279 5.297 144,779 -0.02(-0.43%)
Mar 21, 2018 5.348 5.348 5.291 5.319 309,527 -0.03(-0.53%)
Mar 20, 2018 5.348 5.348 5.336 5.348 109,116 +0.00(+0.00%)
Mar 19, 2018 5.382 5.382 5.319 5.348 128,270 -0.05(-0.84%)
Mar 16, 2018 5.387 5.393 5.370 5.393 111,796 -0.01(-0.21%)
Mar 15, 2018 5.399 5.405 5.382 5.405 134,752 +0.01(+0.11%)
Mar 14, 2018 5.399 5.399 5.370 5.399 115,368 +0.01(+0.21%)
Mar 13, 2018 5.405 5.405 5.372 5.387 130,144 -0.01(-0.16%)
Mar 12, 2018 5.390 5.419 5.373 5.396 280,655 -0.01(-0.10%)
Mar 09, 2018 5.368 5.402 5.368 5.402 211,259 +0.02(+0.31%)
Mar 08, 2018 5.373 5.390 5.355 5.385 144,989 +0.02(+0.32%)
Mar 07, 2018 5.368 5.343 5.368 158,471 +0.01(+0.11%)
Mar 06, 2018 5.362 5.385 5.351 5.362 195,599 +0.01(+0.11%)
Mar 05, 2018 5.340 5.356 5.317 5.356 194,213 +0.02(+0.32%)
Mar 02, 2018 5.379 5.379 5.340 5.340 376,239 -0.06(-1.05%)
Mar 01, 2018 5.390 5.396 5.362 5.396 232,317 +0.01(+0.10%)
Feb 28, 2018 5.373 5.402 5.373 5.390 220,376 +0.01(+0.10%)
Feb 27, 2018 5.385 5.390 5.356 5.385 108,471 -0.02(-0.31%)
Feb 26, 2018 5.396 5.407 5.373 5.402 273,262 +0.00(+0.00%)
Feb 23, 2018 5.379 5.402 5.362 5.402 137,241 +0.01(+0.21%)
Feb 22, 2018 5.351 5.390 5.341 5.390 132,415 +0.05(+0.84%)
Feb 21, 2018 5.345 5.362 5.334 5.345 77,998 +0.01(+0.11%)
Feb 20, 2018 5.351 5.351 5.323 5.340 85,914 -0.02(-0.32%)
Feb 16, 2018 5.356 5.356 5.356 0 +0.02(+0.32%)
Feb 15, 2018 5.340 5.345 5.317 5.340 128,379 +0.00(+0.05%)
Feb 14, 2018 5.320 5.337 5.303 5.337 104,716 +0.01(+0.21%)
Feb 13, 2018 5.326 5.331 5.303 5.326 86,693 +0.00(+0.00%)
Feb 12, 2018 5.292 5.326 5.292 5.326 127,883 +0.03(+0.64%)
Feb 09, 2018 5.326 5.331 5.247 5.292 236,260 -0.04(-0.74%)
Feb 08, 2018 5.393 5.393 5.337 5.331 155,741 -0.05(-0.94%)
Feb 07, 2018 5.326 5.398 5.326 5.382 261,499 +0.04(+0.73%)
Feb 06, 2018 5.247 5.342 5.247 5.342 318,505 +0.08(+1.54%)
Feb 05, 2018 5.410 5.410 5.236 5.261 305,764 -0.14(-2.65%)
Feb 02, 2018 5.426 5.426 5.398 5.404 216,468 -0.06(-1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.